Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Vast Renewables Limited (VSTE)

Compare
0.3467
-0.0153
(-4.23%)
At close: April 9 at 4:00:03 PM EDT
0.3466
-0.00
(-0.03%)
Pre-Market: 8:08:43 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.35200.36800.32000.34700.3470538,000
Apr 8, 20250.38200.38200.35300.36200.3620390,100
Apr 7, 20250.32900.40000.31000.39100.39101,546,400
Apr 4, 20250.32500.33300.30700.33300.3330543,200
Apr 3, 20250.31700.33800.28500.33500.3350928,500
Apr 2, 20250.32000.32100.29200.31900.3190596,300
Apr 1, 20250.32000.32000.30500.32000.3200326,200
Mar 31, 20250.31600.31600.28000.30500.3050571,100
Mar 28, 20250.32600.33000.31000.31800.3180379,200
Mar 27, 20250.34500.34900.32500.33000.3300999,100
Mar 26, 20250.35600.36500.31700.35800.35808,772,000
Mar 25, 20250.35000.36900.34600.34600.3460490,400
Mar 24, 20250.36200.36500.34100.35400.3540827,200
Mar 21, 20250.36000.39300.36000.37000.3700453,400
Mar 20, 20250.36400.39000.36400.36600.3660549,600
Mar 19, 20250.40000.41200.33700.37300.37302,740,400
Mar 18, 20250.43700.44500.38300.41600.41601,397,800
Mar 17, 20250.51000.51400.43500.46200.46201,634,500
Mar 14, 20250.51000.53800.46200.50900.50902,293,200
Mar 13, 20250.56900.56900.50000.54600.54604,019,200
Mar 12, 20250.87700.90500.59000.60900.6090193,784,500
Mar 11, 20250.48600.50000.47600.50000.5000141,300
Mar 10, 20250.50700.51500.48100.48100.4810138,500
Mar 7, 20250.46000.51900.45000.51400.5140260,500
Mar 6, 20250.45900.46800.43300.46200.4620153,000
Mar 5, 20250.47100.50000.44300.47000.4700363,400
Mar 4, 20250.46100.46100.43100.45400.4540183,800
Mar 3, 20250.52400.52400.43700.47300.4730994,700
Feb 28, 20250.57400.58000.54500.54800.54803,491,900
Feb 27, 20250.61100.63000.58000.58600.5860100,500
Feb 26, 20250.56600.64000.55500.61600.6160235,600
Feb 25, 20250.59000.60000.50500.56600.5660439,300
Feb 24, 20250.61000.61400.56500.60300.6030368,600
Feb 21, 20250.61500.63000.60000.61400.6140416,800
Feb 20, 20250.65800.66000.60100.61900.6190420,400
Feb 19, 20250.67200.68100.64200.67100.6710303,300
Feb 18, 20250.73000.73000.61500.67500.6750925,000
Feb 14, 20250.76400.76500.71000.72300.7230697,600
Feb 13, 20250.86600.88700.75400.76400.76401,150,400
Feb 12, 20250.81100.92300.75100.89600.89602,092,500
Feb 11, 20250.82300.95500.70000.86000.860043,421,900
Feb 10, 20250.72000.72000.68000.69000.69008,461,300
Feb 7, 20250.72000.76000.69400.71000.7100165,400
Feb 6, 20250.77100.77800.71000.72000.7200363,000
Feb 5, 20250.83000.85000.76100.78500.7850620,700
Feb 4, 20250.88000.88500.83000.83000.8300251,500
Feb 3, 20250.92500.95000.85000.87000.8700616,600
Jan 31, 20250.96001.02900.95100.95500.9550293,200
Jan 30, 20250.98001.00000.96100.98100.9810136,900
Jan 29, 20250.97301.00000.95500.98300.983079,100
Jan 28, 20251.00001.02000.95000.98800.9880103,200
Jan 27, 20251.01001.03000.95500.99000.9900444,300
Jan 24, 20251.02001.03000.98001.01001.0100339,800
Jan 23, 20251.04001.04001.01001.02001.0200198,800
Jan 22, 20251.07001.09001.03001.05001.0500198,800
Jan 21, 20251.11001.12301.07001.08001.0800175,600
Jan 17, 20251.13001.14001.07001.12001.1200246,900
Jan 16, 20251.12001.17001.11001.13001.1300314,700
Jan 15, 20251.11001.14001.10701.12001.1200227,200
Jan 14, 20251.14001.15001.09701.12001.1200242,700
Jan 13, 20251.17001.19001.07001.15001.1500764,300
Jan 10, 20251.12001.26001.12001.18001.18001,692,400
Jan 8, 20251.24001.24001.08001.14001.1400988,100
Jan 7, 20251.24001.27801.20001.21501.2150690,500
Jan 6, 20251.28001.31001.19001.25001.2500615,000
Jan 3, 20251.25001.30001.16001.26501.2650846,900
Jan 2, 20251.14001.29001.09001.21001.2100895,100
Dec 31, 20241.15001.17001.07001.11001.1100616,400
Dec 30, 20241.18001.20001.12001.15001.1500464,000
Dec 27, 20241.21001.34001.17001.17001.1700779,900
Dec 26, 20241.18001.32001.17901.27001.27001,285,600
Dec 24, 20241.27001.27001.12001.17001.1700682,300
Dec 23, 20241.31001.31001.23001.26001.2600486,500
Dec 20, 20241.30001.36001.26001.28001.28001,101,000
Dec 19, 20241.51001.55001.26001.41001.41002,303,700
Dec 18, 20242.28002.37901.48001.61001.610062,953,900
Dec 17, 20241.36001.43001.28001.30001.30001,015,900
Dec 16, 20241.26001.44001.20001.39001.3900204,600
Dec 13, 20241.34001.38001.20001.24001.2400350,100
Dec 12, 20241.41001.44001.31001.33501.3350108,500
Dec 11, 20241.49001.49001.30001.38001.3800272,200
Dec 10, 20241.57001.60001.44001.48001.4800188,400
Dec 9, 20241.62001.68001.53101.58001.5800280,800
Dec 6, 20241.73001.76001.54001.59001.5900378,100
Dec 5, 20241.66001.80001.66001.71001.7100203,300
Dec 4, 20241.75001.85001.62001.66001.6600331,500
Dec 3, 20241.91001.95501.77001.77001.7700296,000
Dec 2, 20241.89002.15001.88001.94001.9400690,300
Nov 29, 20242.04002.05201.73001.85001.8500789,100
Nov 27, 20242.11002.17801.93002.07002.07001,334,800
Nov 26, 20242.08002.10001.80001.87001.87001,322,600
Nov 25, 20242.50002.53001.94002.13002.130044,820,000
Nov 22, 20241.49001.90001.47001.65001.6500853,400
Nov 21, 20241.55001.55001.35001.45001.4500286,200
Nov 20, 20241.64001.66801.51001.54001.5400181,300
Nov 19, 20241.59001.71801.55001.58001.5800181,900
Nov 18, 20241.75001.85001.61001.67001.6700430,500
Nov 15, 20241.68002.45001.52101.73001.73003,881,300
Nov 14, 20241.60001.71001.45001.64001.6400250,700
Nov 13, 20241.48001.86001.48001.68001.6800610,800
Nov 12, 20241.70001.98001.50001.52001.5200861,800
Nov 11, 20242.31002.31001.74001.77001.7700736,600
Nov 8, 20242.40002.70002.10002.33002.3300776,500
Nov 7, 20243.29003.76002.34002.45002.45001,496,600
Nov 6, 20243.56004.72002.84003.11003.11002,664,800
Nov 5, 20245.87006.61004.56005.36005.36004,061,200
Nov 4, 20247.58007.68005.60006.75006.750023,217,700
Nov 1, 20242.35008.00002.01004.80004.800068,538,600
Oct 31, 20242.06002.14001.90002.00002.00001,521,600
Oct 30, 20241.14002.76001.01002.27002.270057,032,300
Oct 29, 20241.08001.09800.95001.01001.0100117,400
Oct 28, 20240.91500.95800.89000.92900.92908,000
Oct 25, 20240.90000.96600.87300.90000.900012,000
Oct 24, 20240.92000.98000.83300.97700.977024,600
Oct 23, 20241.03001.03000.96800.98300.98307,000
Oct 22, 20241.00001.09000.96401.00001.000025,600
Oct 21, 20241.02001.04000.92201.01001.01009,900
Oct 18, 20240.96101.02000.90301.00001.00006,300
Oct 17, 20240.95501.02000.88001.00001.000016,100
Oct 16, 20240.99000.99000.93500.93500.935010,500
Oct 15, 20240.98001.02000.95000.96200.96202,600
Oct 14, 20240.94000.99800.94000.97600.97602,900
Oct 11, 20240.97801.02000.93500.95100.95103,300
Oct 10, 20241.04001.04000.95000.96800.96807,100
Oct 9, 20241.07001.09000.95600.95700.957017,700
Oct 8, 20240.94001.07000.94001.07001.070010,400
Oct 7, 20241.06501.08000.90600.95000.950010,000
Oct 4, 20241.11001.11001.02001.02001.02005,500
Oct 3, 20241.09001.16801.01001.05001.050014,000
Oct 2, 20241.11001.13000.89001.07301.073019,500
Oct 1, 20241.16801.16801.12001.12001.120011,400
Sep 30, 20241.14201.19001.10001.14001.14008,400
Sep 27, 20241.18001.21001.13001.14001.140022,500
Sep 26, 20241.18001.20001.12001.19501.195021,100
Sep 25, 20241.18001.19001.10001.12601.126013,900
Sep 24, 20241.25001.25001.10001.13001.130027,000
Sep 23, 20241.18001.18001.09001.16001.16008,800
Sep 20, 20241.24001.24001.13001.14001.140022,200
Sep 19, 20241.28001.28001.15001.25001.250013,600
Sep 18, 20241.20001.40001.14101.20001.200024,200
Sep 17, 20241.13001.25001.13001.15001.15007,500
Sep 16, 20241.19001.20001.15501.19001.19001,700
Sep 13, 20241.19601.21001.12001.19001.190012,300
Sep 12, 20241.12201.17001.08001.09501.09509,500
Sep 11, 20241.13001.18001.09001.11901.11904,800
Sep 10, 20241.15101.20001.08001.09001.090016,400
Sep 9, 20241.17601.24001.16001.18001.180012,900
Sep 6, 20241.17001.21001.15001.18001.18009,000
Sep 5, 20241.17001.22201.15701.20001.20002,900
Sep 4, 20241.19001.24001.17501.17501.17506,200
Sep 3, 20241.25001.25001.19001.19001.190011,900
Aug 30, 20241.20001.26001.17001.22001.220013,900
Aug 29, 20241.18001.27001.17401.26001.260017,500
Aug 28, 20241.17001.24001.09001.17001.170024,700
Aug 27, 20241.18001.23001.08001.16001.160034,000
Aug 26, 20241.52001.68001.05001.17001.1700175,400
Aug 23, 20241.99901.99901.42001.45001.450091,200
Aug 22, 20241.96402.02501.90001.90001.90003,800
Aug 21, 20241.98002.10001.91001.95001.950022,100
Aug 20, 20242.07002.07001.95001.95001.95006,500
Aug 19, 20242.17602.17602.00002.05002.05002,800
Aug 16, 20241.95001.95001.87001.90001.90003,000
Aug 15, 20242.13002.14001.91001.91601.916012,000
Aug 14, 20242.19002.19001.98001.98001.98005,300
Aug 13, 20242.05002.09502.03002.06002.06002,000
Aug 12, 20242.01002.11002.01002.03002.03003,500
Aug 9, 20241.97901.97901.97901.97901.9790300
Aug 8, 20242.02002.06001.97002.01002.01002,400
Aug 7, 20242.23002.23002.02002.03002.03003,400
Aug 6, 20242.06002.07002.06002.07002.07001,000
Aug 5, 20242.11102.15901.95001.96001.960023,800
Aug 2, 20242.30002.41002.12902.41002.410022,100
Aug 1, 20242.80002.80002.42002.43002.430010,200
Jul 31, 20242.10503.03002.10002.46002.460084,600
Jul 30, 20242.28002.34002.01002.10102.101016,200
Jul 29, 20242.08002.57001.95002.35002.350065,700
Jul 26, 20242.29002.29001.98002.20002.20005,500
Jul 25, 20242.25002.35001.95002.17002.170011,200
Jul 24, 20242.38002.40202.25002.25002.250015,500
Jul 23, 20242.59002.65002.31002.38002.38003,900
Jul 22, 20242.55002.60002.31002.33002.330015,400
Jul 19, 20242.61502.61502.55002.60002.60001,900
Jul 18, 20242.62402.65002.53002.65002.65003,200
Jul 17, 20242.51002.56002.45002.56002.56004,600
Jul 16, 20242.72102.72102.45002.57002.57005,200
Jul 15, 20242.64002.83002.44002.57502.575020,100
Jul 12, 20243.18003.18002.56002.68002.680034,400
Jul 11, 20242.37002.87002.36002.86902.869088,000
Jul 10, 20242.41002.45002.34002.34002.34006,400
Jul 9, 20242.32002.52002.32002.36002.36006,600
Jul 8, 20242.40002.53702.29002.34502.34507,600
Jul 5, 20242.60002.60002.23802.37002.37005,400
Jul 3, 20242.36002.36002.25002.25002.25004,000
Jul 2, 20242.40002.55002.28002.30002.30006,000
Jul 1, 20242.27002.28002.26002.28002.28004,200
Jun 28, 20242.24002.33502.23002.28002.28004,300
Jun 27, 20242.26002.37002.26002.29002.29003,000
Jun 26, 20242.31002.55002.16002.33002.330025,100
Jun 25, 20242.35002.55002.12002.26002.260024,200
Jun 24, 20242.33002.63002.20002.41002.410036,800
Jun 21, 20242.53002.54002.32002.44002.44009,400
Jun 20, 20242.74002.74002.50002.65002.650015,300
Jun 18, 20242.66002.92402.58302.85002.85007,700
Jun 17, 20242.93003.00002.57002.88002.880029,400
Jun 14, 20242.56002.87002.56002.77002.770022,500
Jun 13, 20242.75002.89002.61002.68002.680013,800
Jun 12, 20242.92003.02002.75202.97002.970021,800
Jun 11, 20242.91003.12002.90002.98002.980030,600
Jun 10, 20243.02003.29002.89002.98002.980045,300
Jun 7, 20243.14003.70002.87303.18003.180080,000
Jun 6, 20243.59003.70003.10003.45003.4500181,900
Jun 5, 20243.97004.25003.48003.60003.6000365,600
Jun 4, 20242.63007.29002.25004.49004.49009,982,800
Jun 3, 20242.70002.73302.50002.50002.50002,300
May 31, 20242.63002.74902.63002.63002.63001,400
May 30, 20242.75002.75002.70002.70002.7000800
May 29, 20242.77002.95502.70002.72002.72004,500
May 28, 20242.73002.73002.70002.73002.73001,300
May 24, 20242.75002.77002.72002.77002.77004,400
May 23, 20242.89002.89102.82002.82002.82003,700
May 22, 20242.98502.98502.89002.89002.89001,200
May 21, 20242.90003.01002.72002.94002.94002,800
May 20, 20242.81003.04002.74003.04003.04004,400
May 17, 20242.95002.95002.88002.88002.88001,100
May 16, 20242.95002.97502.93002.95002.95004,300
May 15, 20242.95002.95002.83002.95002.950012,800
May 14, 20243.24203.24202.72002.72002.72007,300
May 13, 20243.01003.69002.86003.03003.030029,000
May 10, 20243.28003.28002.90003.03003.030019,600
May 9, 20243.63003.68003.05003.37003.37008,200
May 8, 20243.55003.71803.44003.56003.560010,700
May 7, 20243.35003.78003.31003.33003.33007,000
May 6, 20243.54003.64803.20003.20003.200015,800
May 3, 20244.06004.06003.47003.52003.520015,200
May 2, 20243.68003.90003.44003.46003.4600101,700
May 1, 20243.40003.66003.35003.46003.460028,700
Apr 30, 20243.71003.71003.31003.40003.400023,500
Apr 29, 20243.78004.00003.65003.68003.68005,900
Apr 26, 20244.05004.39004.05004.06004.060023,200
Apr 25, 20243.64004.17003.64004.00004.000033,400
Apr 24, 20243.42003.82003.41003.41003.410016,300
Apr 23, 20243.64203.66003.43003.66003.66004,300
Apr 22, 20243.43003.48503.40003.40003.40004,400
Apr 19, 20243.56003.59003.41003.41003.41006,700
Apr 18, 20243.95003.95003.58003.78003.78009,600
Apr 17, 20244.00004.00003.69003.95003.950012,500
Apr 16, 20244.28005.07004.00004.10004.100053,800
Apr 15, 20245.43005.57004.65004.70004.700073,200
Apr 12, 20246.00006.34405.41005.41005.410018,600
Apr 11, 20246.47007.29005.72006.09006.090072,900
Apr 10, 20246.00006.49005.75006.22006.220032,800

Related Tickers

ZEO Zeo Energy Corp.
1.3400
-5.63%
 
VVPR VivoPower International PLC
3.3300
-5.93%
 
SUNE SUNation Energy Inc.
0.0197
-34.98%
 
CSLR Complete Solaria, Inc.
1.6200
+14.89%
 
CSLRW Complete Solaria, Inc.
0.1550
+31.91%
 
SOLT.ST SolTech Energy Sweden AB (publ)
2.6900
+6.75%
 
MAXN Maxeon Solar Technologies, Ltd.
2.9700
+9.59%
 
NOVA Sunnova Energy International Inc.
0.2959
+7.91%
 
ASTI Ascent Solar Technologies, Inc.
1.3600
+10.57%
 
FTCI FTC Solar, Inc.
2.6400
+16.81%